KissMeData/009070/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	184800	482200540	4155	4155	4155	4155	2186
3	20230717	184700	482200540	4155	4155	4155	4155	0
4	20230717	184600	482200540	4155	4155	4155	4155	0
5	20230717	184500	482200540	4155	4155	4155	4155	0
6	20230717	184400	482200540	4155	4155	4155	4155	0
7	20230717	184300	482200540	4155	4155	4155	4155	0
8	20230717	184200	482200540	4155	4155	4155	4155	0
9	20230717	184100	482200540	4155	4155	4155	4155	0
10	20230717	184000	482200540	4155	4155	4155	4155	0
11	20230717	183900	482200540	4155	4155	4155	4155	0
12	20230717	183800	482200540	4155	4155	4155	4155	0
13	20230717	183700	482200540	4155	4155	4155	4155	0
14	20230717	183600	482200540	4155	4155	4155	4155	0
15	20230717	183500	482200540	4155	4155	4155	4155	0
16	20230717	183400	482200540	4155	4155	4155	4155	0
17	20230717	183300	482200540	4155	4155	4155	4155	0
18	20230717	183200	482200540	4155	4155	4155	4155	0
19	20230717	183100	482200540	4155	4155	4155	4155	0
20	20230717	183000	482200540	4155	4155	4155	4155	0
21	20230717	182900	482200540	4155	4155	4155	4155	0
22	20230717	182800	482200540	4155	4155	4155	4155	0
23	20230717	182700	482200540	4155	4155	4155	4155	0
24	20230717	182600	482200540	4155	4155	4155	4155	0
25	20230717	182500	482200540	4155	4155	4155	4155	0
26	20230717	182400	482200540	4155	4155	4155	4155	0
27	20230717	182300	482200540	4155	4155	4155	4155	0
28	20230717	182200	482200540	4155	4155	4155	4155	0
29	20230717	182100	482200540	4155	4155	4155	4155	0
30	20230717	182000	482200540	4155	4155	4155	4155	0
31	20230717	181900	482200540	4155	4155	4155	4155	0
32	20230717	181800	482200540	4155	4155	4155	4155	2186
33	20230717	181700	482200540	4155	4155	4155	4155	0
34	20230717	181600	482200540	4155	4155	4155	4155	0
35	20230717	181500	482200540	4155	4155	4155	4155	0
36	20230717	181400	482200540	4155	4155	4155	4155	0
37	20230717	181300	482200540	4155	4155	4155	4155	0
38	20230717	181200	482200540	4155	4155	4155	4155	0
39	20230717	181100	482200540	4155	4155	4155	4155	0
40	20230717	181000	482200540	4155	4155	4155	4155	0
41	20230717	180900	482200540	4155	4155	4155	4155	0
42	20230717	180800	482200540	4155	4155	4155	4155	0
43	20230717	180700	482200540	4155	4155	4155	4155	0
44	20230717	180600	482200540	4155	4155	4155	4155	0
45	20230717	180500	482200540	4155	4155	4155	4155	0
46	20230717	180400	482200540	4155	4155	4155	4155	0
47	20230717	180300	482200540	4155	4155	4155	4155	0
48	20230717	180200	482200540	4155	4155	4155	4155	0
49	20230717	180100	482200540	4155	4155	4155	4155	0
50	20230717	180000	482200540	4155	4155	4155	4155	0
51	20230717	175900	482200540	4155	4155	4155	4155	0
52	20230717	175800	482200540	4155	4155	4155	4155	0
53	20230717	175700	482200540	4155	4155	4155	4155	0
54	20230717	175600	482200540	4155	4155	4155	4155	0
55	20230717	175500	482200540	4155	4155	4155	4155	0
56	20230717	175400	482200540	4155	4155	4155	4155	0
57	20230717	175300	482200540	4155	4155	4155	4155	0
58	20230717	175200	482200540	4155	4155	4155	4155	0
59	20230717	175100	482200540	4155	4155	4155	4155	0
60	20230717	175000	482200540	4155	4155	4155	4155	0
61	20230717	174900	482200540	4155	4155	4155	4155	0
62	20230717	174800	482200540	4155	4155	4155	4155	2186
63	20230717	174700	482200540	4155	4155	4155	4155	0
64	20230717	174600	482200540	4155	4155	4155	4155	0
65	20230717	174500	482200540	4155	4155	4155	4155	0
66	20230717	174400	482200540	4155	4155	4155	4155	0
67	20230717	174300	482200540	4155	4155	4155	4155	0
68	20230717	174200	482200540	4155	4155	4155	4155	0
69	20230717	174100	482200540	4155	4155	4155	4155	0
70	20230717	174000	482200540	4155	4155	4155	4155	0
71	20230717	173900	482200540	4155	4155	4155	4155	0
72	20230717	173800	482200540	4155	4155	4155	4155	0
73	20230717	173700	482200540	4155	4155	4155	4155	0
74	20230717	173600	482200540	4155	4155	4155	4155	0
75	20230717	173500	482200540	4155	4155	4155	4155	0
76	20230717	173400	482200540	4155	4155	4155	4155	0
77	20230717	173300	482200540	4155	4155	4155	4155	0
78	20230717	173200	482200540	4155	4155	4155	4155	0
79	20230717	173100	482200540	4155	4155	4155	4155	0
80	20230717	173000	482200540	4155	4155	4155	4155	0
81	20230717	172900	482200540	4155	4155	4155	4155	0
82	20230717	172800	482200540	4155	4155	4155	4155	0
83	20230717	172700	482200540	4155	4155	4155	4155	0
84	20230717	172600	482200540	4155	4155	4155	4155	0
85	20230717	172500	482200540	4155	4155	4155	4155	0
86	20230717	172400	482200540	4155	4155	4155	4155	0
87	20230717	172300	482200540	4155	4155	4155	4155	0
88	20230717	172200	482200540	4155	4155	4155	4155	0
89	20230717	172100	482200540	4155	4155	4155	4155	0
90	20230717	172000	482200540	4155	4155	4155	4155	0
91	20230717	171900	482200540	4155	4155	4155	4155	0
92	20230717	171800	482200540	4155	4155	4155	4155	2186
93	20230717	171700	482200540	4155	4155	4155	4155	0
94	20230717	171600	482200540	4155	4155	4155	4155	0
95	20230717	171500	482200540	4155	4155	4155	4155	0
96	20230717	171400	482200540	4155	4155	4155	4155	0
97	20230717	171300	482200540	4155	4155	4155	4155	0
98	20230717	171200	482200540	4155	4155	4155	4155	0
99	20230717	171100	482200540	4155	4155	4155	4155	0
100	20230717	171000	482200540	4155	4155	4155	4155	0
101	20230717	170900	482200540	4155	4155	4155	4155	0
102	20230717	170800	482200540	4155	4155	4155	4155	0
103	20230717	170700	482200540	4155	4155	4155	4155	0
104	20230717	170600	482200540	4155	4155	4155	4155	0
105	20230717	170500	482200540	4155	4155	4155	4155	0
106	20230717	170400	482200540	4155	4155	4155	4155	0
107	20230717	170300	482200540	4155	4155	4155	4155	0
108	20230717	170200	482200540	4155	4155	4155	4155	0
109	20230717	170100	482200540	4155	4155	4155	4155	0
110	20230717	170000	482200540	4155	4155	4155	4155	0
111	20230717	165900	482200540	4155	4155	4155	4155	0
112	20230717	165800	482200540	4155	4155	4155	4155	0
113	20230717	165700	482200540	4155	4155	4155	4155	0
114	20230717	165600	482200540	4155	4155	4155	4155	0
115	20230717	165500	482200540	4155	4155	4155	4155	0
116	20230717	165400	482200540	4155	4155	4155	4155	0
117	20230717	165300	482200540	4155	4155	4155	4155	0
118	20230717	165200	482200540	4155	4155	4155	4155	0
119	20230717	165100	482200540	4155	4155	4155	4155	0
120	20230717	165000	482200540	4155	4155	4155	4155	0
121	20230717	164900	482200540	4155	4155	4155	4155	0
122	20230717	164800	482200540	4155	4155	4155	4155	2186
123	20230717	164700	482200540	4155	4155	4155	4155	0
124	20230717	164600	482200540	4155	4155	4155	4155	0
125	20230717	164500	482200540	4155	4155	4155	4155	0
126	20230717	164400	482200540	4155	4155	4155	4155	0
127	20230717	164300	482200540	4155	4155	4155	4155	0
128	20230717	164200	482200540	4155	4155	4155	4155	0
129	20230717	164100	482200540	4155	4155	4155	4155	0
130	20230717	164000	482200540	4155	4155	4155	4155	0
131	20230717	163900	482200540	4155	4155	4155	4155	0
132	20230717	163800	482200540	4155	4155	4155	4155	0
133	20230717	163700	482200540	4155	4155	4155	4155	0
134	20230717	163600	482200540	4155	4155	4155	4155	0
135	20230717	163500	482200540	4155	4155	4155	4155	0
136	20230717	163400	482200540	4155	4155	4155	4155	0
137	20230717	163300	482200540	4155	4155	4155	4155	0
138	20230717	163200	482200540	4155	4155	4155	4155	0
139	20230717	163100	482200540	4155	4155	4155	4155	0
140	20230717	163000	482200540	4155	4155	4155	4155	0
141	20230717	162900	482200540	4155	4155	4155	4155	0
142	20230717	162800	482200540	4155	4155	4155	4155	0
143	20230717	162700	482200540	4155	4155	4155	4155	0
144	20230717	162600	482200540	4155	4155	4155	4155	0
145	20230717	162500	482200540	4155	4155	4155	4155	0
146	20230717	162400	482200540	4155	4155	4155	4155	0
147	20230717	162300	482200540	4155	4155	4155	4155	0
148	20230717	162200	482200540	4155	4155	4155	4155	0
149	20230717	162100	482200540	4155	4155	4155	4155	0
150	20230717	162000	482200540	4155	4155	4155	4155	0
151	20230717	161900	482200540	4155	4155	4155	4155	0
152	20230717	161800	482200540	4155	4155	4155	4155	2186
153	20230717	161700	482200540	4155	4155	4155	4155	0
154	20230717	161600	482200540	4155	4155	4155	4155	0
155	20230717	161500	482200540	4155	4155	4155	4155	0
156	20230717	161400	482200540	4155	4155	4155	4155	0
157	20230717	161300	482200540	4155	4155	4155	4155	0
158	20230717	161200	482200540	4155	4155	4155	4155	0
159	20230717	161100	482200540	4155	4155	4155	4155	0
160	20230717	161000	482200540	4155	4155	4155	4155	0
161	20230717	160900	482200540	4155	4155	4155	4155	0
162	20230717	160800	482200540	4155	4155	4155	4155	0
163	20230717	160700	482200540	4155	4155	4155	4155	0
164	20230717	160600	482200540	4155	4155	4155	4155	0
165	20230717	160500	482200540	4155	4155	4155	4155	0
166	20230717	160400	482200540	4155	4155	4155	4155	0
167	20230717	160300	482200540	4155	4155	4155	4155	0
168	20230717	160200	482200540	4155	4155	4155	4155	0
169	20230717	160100	482200540	4155	4155	4155	4155	0
170	20230717	160000	482200540	4155	4155	4155	4155	0
171	20230717	155900	482200540	4155	4155	4155	4155	0
172	20230717	155800	482200540	4155	4155	4155	4155	0
173	20230717	155700	482200540	4155	4155	4155	4155	0
174	20230717	155600	482200540	4155	4155	4155	4155	0
175	20230717	155500	482200540	4155	4155	4155	4155	0
176	20230717	155400	482200540	4155	4155	4155	4155	0
177	20230717	155300	482200540	4155	4155	4155	4155	0
178	20230717	155200	482200540	4155	4155	4155	4155	0
179	20230717	155100	482200540	4155	4155	4155	4155	0
180	20230717	155000	482200540	4155	4155	4155	4155	0
181	20230717	154900	482200540	4155	4155	4155	4155	0
182	20230717	154800	482200540	4155	4155	4155	4155	2186
183	20230717	154700	482200540	4155	4155	4155	4155	0
184	20230717	154600	482200540	4155	4155	4155	4155	0
185	20230717	154500	482200540	4155	4155	4155	4155	0
186	20230717	154400	482200540	4155	4155	4155	4155	0
187	20230717	154300	482200540	4155	4155	4155	4155	0
188	20230717	154200	482200540	4155	4155	4155	4155	0
189	20230717	154100	482200540	4155	4155	4155	4155	0
190	20230717	154000	482200540	4155	4155	4155	4155	0
191	20230717	153900	482200540	4155	4155	4155	4155	0
192	20230717	153800	482200540	4155	4155	4155	4155	0
193	20230717	153700	482200540	4155	4155	4155	4155	0
194	20230717	153600	482200540	4155	4155	4155	4155	0
195	20230717	153500	482200540	4155	4155	4155	4155	0
196	20230717	153400	482200540	4155	4155	4155	4155	0
197	20230717	153300	482200540	4155	4155	4155	4155	0
198	20230717	153200	482200540	4155	4155	4155	4155	0
199	20230717	153100	482200540	4155	4155	4155	4155	0
200	20230717	153000	482200540	4155	4155	4155	4155	2186
201	20230717	152900	473117710	4155	4155	4155	4155	0
202	20230717	152800	473117710	4155	4155	4155	4155	0
203	20230717	152700	473117710	4155	4155	4155	4155	0
204	20230717	152600	473117710	4155	4155	4155	4155	0
205	20230717	152500	473117710	4155	4155	4155	4155	0
206	20230717	152400	473117710	4155	4155	4155	4155	0
207	20230717	152300	473117710	4155	4155	4155	4155	0
208	20230717	152200	473117710	4155	4155	4155	4155	0
209	20230717	152100	473117710	4155	4155	4155	4155	0
210	20230717	152000	473117710	4155	4155	4155	4155	0
211	20230717	151900	473117710	4155	4155	4155	4155	3
212	20230717	151800	473105245	4135	4135	4135	4135	100
213	20230717	151700	472691745	4135	4135	4135	4135	0
214	20230717	151600	472691745	4135	4135	4135	4135	121
215	20230717	151500	472191410	4160	4155	4160	4155	968
216	20230717	151400	468168915	4135	4135	4135	4135	101
217	20230717	151300	467751280	4155	4155	4155	4155	0
218	20230717	151200	467751280	4155	4140	4155	4135	569
219	20230717	151100	465397780	4140	4140	4140	4140	1
220	20230717	151000	465393640	4155	4155	4155	4155	0
221	20230717	150900	465393640	4155	4155	4155	4135	4044
222	20230717	150800	448669770	4140	4145	4145	4140	2882
223	20230717	150700	436737940	4150	4150	4150	4150	100
224	20230717	150600	436322940	4155	4145	4155	4145	13
225	20230717	150500	436268980	4155	4155	4155	4155	11
226	20230717	150400	436223275	4155	4145	4155	4145	116
227	20230717	150300	435741870	4145	4145	4145	4145	5
228	20230717	150200	435721145	4145	4145	4145	4145	95
229	20230717	150100	435327370	4145	4145	4145	4145	0
230	20230717	150000	435327370	4145	4140	4145	4140	628
231	20230717	145900	432724955	4140	4140	4140	4140	124
232	20230717	145800	432211595	4145	4145	4145	4145	0
233	20230717	145700	432211595	4145	4145	4145	4145	202
234	20230717	145600	431374305	4145	4145	4145	4145	0
235	20230717	145500	431374305	4145	4145	4145	4145	200
236	20230717	145400	430545305	4155	4155	4155	4155	0
237	20230717	145300	430545305	4155	4155	4155	4155	0
238	20230717	145200	430545305	4155	4155	4155	4145	501
239	20230717	145100	428463700	4155	4150	4155	4150	2220
240	20230717	145000	419250645	4150	4140	4150	4140	201
241	20230717	144900	418417555	4135	4135	4135	4135	0
242	20230717	144800	418417555	4135	4135	4135	4135	8
243	20230717	144700	418384475	4135	4140	4140	4135	201
244	20230717	144600	417553335	4140	4140	4140	4140	75
245	20230717	144500	417242835	4140	4140	4140	4140	300
246	20230717	144400	416000835	4145	4145	4145	4145	0
247	20230717	144300	416000835	4145	4145	4145	4145	1
248	20230717	144200	415996690	4145	4145	4145	4145	245
249	20230717	144100	414981165	4145	4145	4145	4145	1
250	20230717	144000	414977020	4145	4145	4145	4145	0
251	20230717	143900	414977020	4145	4145	4145	4145	1
252	20230717	143800	414972875	4130	4130	4130	4130	0
253	20230717	143700	414972875	4130	4130	4130	4130	0
254	20230717	143600	414972875	4130	4135	4135	4130	1241
255	20230717	143500	409842190	4135	4135	4135	4135	0
256	20230717	143400	409842190	4135	4135	4135	4135	0
257	20230717	143300	409842190	4135	4135	4135	4135	0
258	20230717	143200	409842190	4135	4135	4135	4135	100
259	20230717	143100	409428690	4135	4135	4135	4135	0
260	20230717	143000	409428690	4135	4135	4135	4135	0
261	20230717	142900	409428690	4135	4135	4135	4135	0
262	20230717	142800	409428690	4135	4135	4135	4135	0
263	20230717	142700	409428690	4135	4135	4135	4135	0
264	20230717	142600	409428690	4135	4145	4145	4135	1000
265	20230717	142500	405293675	4150	4150	4150	4150	0
266	20230717	142400	405293675	4150	4150	4150	4150	0
267	20230717	142300	405293675	4150	4150	4150	4150	0
268	20230717	142200	405293675	4150	4135	4150	4125	1001
269	20230717	142100	401161455	4155	4155	4155	4155	0
270	20230717	142000	401161455	4155	4145	4155	4145	726
271	20230717	141900	398150780	4145	4130	4145	4130	1356
272	20230717	141800	392533660	4135	4135	4135	4135	0
273	20230717	141700	392533660	4135	4135	4135	4135	7
274	20230717	141600	392504715	4140	4140	4140	4140	0
275	20230717	141500	392504715	4140	4135	4140	4135	13
276	20230717	141400	392450905	4140	4135	4140	4135	35
277	20230717	141300	392306015	4140	4140	4140	4140	31
278	20230717	141200	392177675	4140	4140	4140	4140	18
279	20230717	141100	392103155	4140	4140	4140	4140	22
280	20230717	141000	392012075	4115	4120	4140	4115	2566
281	20230717	140900	381451045	4140	4120	4140	4120	1920
282	20230717	140800	373540280	4120	4130	4130	4120	200
283	20230717	140700	372716090	4140	4140	4140	4140	0
284	20230717	140600	372716090	4140	4140	4140	4140	0
285	20230717	140500	372716090	4140	4140	4140	4140	0
286	20230717	140400	372716090	4140	4140	4140	4140	0
287	20230717	140300	372716090	4140	4140	4140	4140	0
288	20230717	140200	372716090	4140	4140	4140	4130	21
289	20230717	140100	372629165	4140	4140	4140	4140	0
290	20230717	140000	372629165	4140	4140	4140	4140	25
291	20230717	135900	372525665	4140	4140	4140	4140	0
292	20230717	135800	372525665	4140	4140	4140	4140	0
293	20230717	135700	372525665	4140	4140	4140	4140	0
294	20230717	135600	372525665	4140	4120	4140	4120	125
295	20230717	135500	372009110	4110	4110	4110	4110	0
296	20230717	135400	372009110	4110	4110	4110	4110	0
297	20230717	135300	372009110	4110	4130	4130	4110	40
298	20230717	135200	371844515	4135	4135	4135	4135	0
299	20230717	135100	371844515	4135	4135	4135	4135	5
300	20230717	135000	371823840	4135	4135	4135	4135	0
301	20230717	134900	371823840	4135	4135	4135	4135	0
302	20230717	134800	371823840	4135	4135	4135	4135	0
303	20230717	134700	371823840	4135	4135	4135	4135	0
304	20230717	134600	371823840	4135	4135	4135	4135	0
305	20230717	134500	371823840	4135	4135	4135	4135	0
306	20230717	134400	371823840	4135	4135	4135	4135	0
307	20230717	134300	371823840	4135	4135	4135	4135	0
308	20230717	134200	371823840	4135	4135	4135	4135	5
309	20230717	134100	371803165	4135	4135	4135	4135	0
310	20230717	134000	371803165	4135	4135	4135	4135	0
311	20230717	133900	371803165	4135	4135	4135	4135	1
312	20230717	133800	371799030	4140	4140	4140	4140	0
313	20230717	133700	371799030	4140	4140	4140	4140	0
314	20230717	133600	371799030	4140	4140	4140	4140	0
315	20230717	133500	371799030	4140	4140	4140	4140	0
316	20230717	133400	371799030	4140	4140	4140	4140	0
317	20230717	133300	371799030	4140	4140	4140	4140	0
318	20230717	133200	371799030	4140	4140	4140	4140	0
319	20230717	133100	371799030	4140	4135	4140	4130	34
320	20230717	133000	371658320	4145	4145	4145	4145	0
321	20230717	132900	371658320	4145	4135	4145	4130	230
322	20230717	132800	370706820	4130	4130	4130	4130	0
323	20230717	132700	370706820	4130	4125	4130	4120	1001
324	20230717	132600	366574065	4130	4130	4130	4130	0
325	20230717	132500	366574065	4130	4130	4130	4130	300
326	20230717	132400	365335065	4135	4120	4135	4115	41
327	20230717	132300	365165940	4095	4125	4125	4095	263
328	20230717	132200	364087740	4135	4135	4135	4135	0
329	20230717	132100	364087740	4135	4135	4135	4135	0
330	20230717	132000	364087740	4135	4135	4135	4135	0
331	20230717	131900	364087740	4135	4135	4135	4135	0
332	20230717	131800	364087740	4135	4135	4135	4135	0
333	20230717	131700	364087740	4135	4135	4135	4135	0
334	20230717	131600	364087740	4135	4125	4135	4120	20
335	20230717	131500	364005085	4110	4120	4120	4110	20
336	20230717	131400	363922875	4135	4140	4140	4120	90
337	20230717	131300	363551535	4120	4120	4120	4120	2
338	20230717	131200	363543295	4140	4140	4140	4140	0
339	20230717	131100	363543295	4140	4140	4140	4140	0
340	20230717	131000	363543295	4140	4135	4140	4135	317
341	20230717	130900	362232450	4140	4135	4140	4135	30
342	20230717	130800	362108305	4140	4125	4140	4125	159
343	20230717	130700	361451205	4125	4125	4125	4125	0
344	20230717	130600	361451205	4125	4125	4125	4125	0
345	20230717	130500	361451205	4125	4090	4125	4090	420
346	20230717	130400	359730225	4120	4110	4125	4090	994
347	20230717	130300	355642065	4110	4080	4110	4080	152
348	20230717	130200	355017375	4110	4090	4110	4080	2551
349	20230717	130100	344590320	4110	4110	4110	4110	1
350	20230717	130000	344586210	4115	4115	4115	4115	0
351	20230717	125900	344586210	4115	4115	4115	4115	1300
352	20230717	125800	339236710	4115	4115	4115	4115	0
353	20230717	125700	339236710	4115	4115	4115	4115	5
354	20230717	125600	339216135	4115	4095	4115	4095	269
355	20230717	125500	338112980	4095	4095	4095	4095	7
356	20230717	125400	338084315	4095	4090	4095	4090	4239
357	20230717	125300	320728100	4075	4085	4085	4075	1849
358	20230717	125200	313186215	4070	4070	4070	4070	0
359	20230717	125100	313186215	4070	4070	4070	4070	0
360	20230717	125000	313186215	4070	4080	4085	4070	1421
361	20230717	124900	307388625	4070	4070	4070	4070	0
362	20230717	124800	307388625	4070	4070	4070	4070	157
363	20230717	124700	306749635	4070	4070	4070	4070	715
364	20230717	124600	303839585	4070	4080	4080	4070	2759
365	20230717	124500	292601150	4100	4100	4100	4100	0
366	20230717	124400	292601150	4100	4100	4100	4100	1
367	20230717	124300	292597050	4100	4080	4100	4080	241
368	20230717	124200	291613750	4070	4095	4095	4070	10000
369	20230717	124100	250855080	4095	4095	4095	4095	35
370	20230717	124000	250711755	4095	4100	4100	4095	52
371	20230717	123900	250498810	4120	4105	4120	4105	35
372	20230717	123800	250354985	4100	4100	4100	4100	649
373	20230717	123700	247694085	4100	4100	4100	4100	36
374	20230717	123600	247546485	4100	4100	4100	4095	932
375	20230717	123500	243729175	4095	4095	4095	4095	0
376	20230717	123400	243729175	4095	4120	4120	4095	3339
377	20230717	123300	230025445	4120	4120	4120	4120	1
378	20230717	123200	230021325	4120	4120	4120	4120	0
379	20230717	123100	230021325	4120	4120	4120	4120	0
380	20230717	123000	230021325	4120	4120	4120	4120	715
381	20230717	122900	227075525	4120	4120	4120	4120	0
382	20230717	122800	227075525	4120	4120	4120	4120	0
383	20230717	122700	227075525	4120	4120	4120	4120	10
384	20230717	122600	227034325	4125	4125	4125	4125	0
385	20230717	122500	227034325	4125	4125	4125	4125	0
386	20230717	122400	227034325	4125	4125	4125	4125	1
387	20230717	122300	227030200	4125	4125	4125	4125	0
388	20230717	122200	227030200	4125	4125	4125	4125	0
389	20230717	122100	227030200	4125	4125	4125	4125	0
390	20230717	122000	227030200	4125	4125	4125	4125	0
391	20230717	121900	227030200	4125	4125	4125	4125	0
392	20230717	121800	227030200	4125	4125	4125	4125	8
393	20230717	121700	226997200	4125	4125	4125	4125	0
394	20230717	121600	226997200	4125	4125	4125	4125	0
395	20230717	121500	226997200	4125	4125	4125	4125	0
396	20230717	121400	226997200	4125	4125	4125	4125	0
397	20230717	121300	226997200	4125	4125	4125	4125	0
398	20230717	121200	226997200	4125	4125	4125	4125	1
399	20230717	121100	226993075	4125	4125	4125	4125	0
400	20230717	121000	226993075	4125	4125	4125	4125	0
401	20230717	120900	226993075	4125	4125	4125	4125	100
402	20230717	120800	226580575	4125	4125	4125	4125	0
403	20230717	120700	226580575	4125	4125	4125	4125	0
404	20230717	120600	226580575	4125	4125	4125	4125	0
405	20230717	120500	226580575	4125	4125	4125	4125	200
406	20230717	120400	225755575	4125	4125	4125	4125	100
407	20230717	120300	225343075	4125	4125	4125	4125	1
408	20230717	120200	225338950	4105	4115	4115	4105	149
409	20230717	120100	224726875	4115	4115	4115	4115	0
410	20230717	120000	224726875	4115	4115	4115	4115	0
411	20230717	115900	224726875	4115	4115	4115	4115	1
412	20230717	115800	224722760	4110	4110	4110	4110	1
413	20230717	115700	224718650	4105	4105	4105	4105	0
414	20230717	115600	224718650	4105	4105	4105	4105	0
415	20230717	115500	224718650	4105	4105	4105	4105	0
416	20230717	115400	224718650	4105	4105	4105	4105	100
417	20230717	115300	224308150	4105	4105	4105	4105	0
418	20230717	115200	224308150	4105	4105	4105	4105	0
419	20230717	115100	224308150	4105	4110	4110	4105	416
420	20230717	115000	222600465	4105	4110	4110	4105	200
421	20230717	114900	221779305	4105	4105	4105	4105	0
422	20230717	114800	221779305	4105	4120	4120	4105	2000
423	20230717	114700	213563780	4120	4120	4120	4120	212
424	20230717	114600	212690340	4120	4120	4120	4120	88
425	20230717	114500	212327780	4120	4125	4125	4120	200
426	20230717	114400	211503480	4130	4130	4130	4130	100
427	20230717	114300	211090480	4130	4130	4130	4130	697
428	20230717	114200	208211870	4130	4130	4130	4130	0
429	20230717	114100	208211870	4130	4130	4130	4130	0
430	20230717	114000	208211870	4130	4130	4130	4130	0
431	20230717	113900	208211870	4130	4135	4135	4130	1000
432	20230717	113800	204081200	4135	4135	4135	4135	0
433	20230717	113700	204081200	4135	4140	4140	4135	6
434	20230717	113600	204056365	4140	4140	4140	4140	1
435	20230717	113500	204052225	4140	4140	4140	4140	0
436	20230717	113400	204052225	4140	4140	4140	4140	0
437	20230717	113300	204052225	4140	4140	4140	4140	0
438	20230717	113200	204052225	4140	4140	4140	4140	0
439	20230717	113100	204052225	4140	4140	4140	4140	0
440	20230717	113000	204052225	4140	4140	4140	4140	1
441	20230717	112900	204048085	4140	4140	4140	4140	18
442	20230717	112800	203973565	4140	4155	4155	4140	1102
443	20230717	112700	199405580	4165	4165	4165	4165	0
444	20230717	112600	199405580	4165	4165	4165	4165	0
445	20230717	112500	199405580	4165	4165	4165	4165	0
446	20230717	112400	199405580	4165	4165	4165	4165	1
447	20230717	112300	199401415	4165	4165	4165	4165	0
448	20230717	112200	199401415	4165	4165	4165	4165	0
449	20230717	112100	199401415	4165	4165	4165	4165	0
450	20230717	112000	199401415	4165	4165	4165	4165	0
451	20230717	111900	199401415	4165	4165	4165	4165	0
452	20230717	111800	199401415	4165	4165	4165	4165	0
453	20230717	111700	199401415	4165	4165	4165	4165	0
454	20230717	111600	199401415	4165	4165	4165	4165	10
455	20230717	111500	199359765	4160	4160	4160	4160	0
456	20230717	111400	199359765	4160	4160	4160	4160	0
457	20230717	111300	199359765	4160	4160	4160	4160	0
458	20230717	111200	199359765	4160	4160	4160	4160	100
459	20230717	111100	198943765	4165	4165	4165	4165	0
460	20230717	111000	198943765	4165	4165	4165	4165	1
461	20230717	110900	198939600	4165	4165	4165	4165	50
462	20230717	110800	198731350	4165	4165	4165	4165	0
463	20230717	110700	198731350	4165	4160	4165	4160	32
464	20230717	110600	198598220	4160	4160	4160	4160	61
465	20230717	110500	198344460	4160	4160	4160	4160	100
466	20230717	110400	197928460	4160	4160	4160	4160	4
467	20230717	110300	197911820	4160	4150	4160	4150	9
468	20230717	110200	197874420	4150	4150	4150	4150	0
469	20230717	110100	197874420	4150	4150	4150	4150	0
470	20230717	110000	197874420	4150	4150	4150	4150	0
471	20230717	105900	197874420	4150	4150	4150	4150	15
472	20230717	105800	197812170	4155	4155	4155	4155	166
473	20230717	105700	197122440	4155	4155	4155	4155	0
474	20230717	105600	197122440	4155	4155	4155	4155	0
475	20230717	105500	197122440	4155	4155	4155	4155	0
476	20230717	105400	197122440	4155	4155	4155	4155	0
477	20230717	105300	197122440	4155	4155	4155	4155	15
478	20230717	105200	197060115	4155	4155	4155	4155	0
479	20230717	105100	197060115	4155	4155	4155	4155	0
480	20230717	105000	197060115	4155	4155	4155	4155	0
481	20230717	104900	197060115	4155	4155	4155	4155	0
482	20230717	104800	197060115	4155	4155	4155	4155	0
483	20230717	104700	197060115	4155	4155	4155	4155	28
484	20230717	104600	196943775	4155	4155	4155	4155	0
485	20230717	104500	196943775	4155	4155	4155	4155	2
486	20230717	104400	196935465	4160	4160	4160	4160	200
487	20230717	104300	196103465	4160	4150	4160	4150	1300
488	20230717	104200	190700740	4145	4145	4145	4145	251
489	20230717	104100	189660345	4150	4150	4150	4150	0
490	20230717	104000	189660345	4150	4150	4150	4150	0
491	20230717	103900	189660345	4150	4150	4150	4150	0
492	20230717	103800	189660345	4150	4150	4150	4150	0
493	20230717	103700	189660345	4150	4150	4150	4150	0
494	20230717	103600	189660345	4150	4145	4150	4145	611
495	20230717	103500	187127745	4145	4145	4145	4145	0
496	20230717	103400	187127745	4145	4145	4145	4145	0
497	20230717	103300	187127745	4145	4160	4160	4145	458
498	20230717	103200	185229320	4150	4150	4150	4150	50
499	20230717	103100	185021820	4150	4150	4150	4150	50
500	20230717	103000	184814320	4145	4145	4145	4145	0
501	20230717	102900	184814320	4145	4145	4145	4145	0
502	20230717	102800	184814320	4145	4145	4145	4145	121
503	20230717	102700	184312775	4145	4145	4145	4145	0
504	20230717	102600	184312775	4145	4145	4145	4145	0
505	20230717	102500	184312775	4145	4145	4145	4145	3
506	20230717	102400	184300340	4175	4175	4175	4175	0
507	20230717	102300	184300340	4175	4175	4175	4175	0
508	20230717	102200	184300340	4175	4175	4175	4175	10
509	20230717	102100	184258590	4175	4155	4175	4155	91
510	20230717	102000	183880265	4175	4175	4175	4175	12
511	20230717	101900	183830165	4160	4160	4160	4160	195
512	20230717	101800	183018965	4180	4180	4185	4180	27
513	20230717	101700	182906055	4135	4150	4195	4135	5002
514	20230717	101600	161983560	4150	4150	4150	4150	0
515	20230717	101500	161983560	4150	4150	4150	4150	0
516	20230717	101400	161983560	4150	4150	4150	4150	0
517	20230717	101300	161983560	4150	4150	4150	4150	0
518	20230717	101200	161983560	4150	4150	4150	4150	0
519	20230717	101100	161983560	4150	4150	4150	4150	0
520	20230717	101000	161983560	4150	4150	4150	4150	121
521	20230717	100900	161481410	4155	4155	4155	4155	0
522	20230717	100800	161481410	4155	4155	4155	4155	0
523	20230717	100700	161481410	4155	4155	4155	4155	0
524	20230717	100600	161481410	4155	4155	4155	4155	0
525	20230717	100500	161481410	4155	4155	4155	4155	0
526	20230717	100400	161481410	4155	4140	4155	4095	820
527	20230717	100300	158086710	4150	4135	4150	4135	80
528	20230717	100200	157755280	4110	4115	4115	4110	60
529	20230717	100100	157508510	4145	4145	4145	4145	0
530	20230717	100000	157508510	4145	4145	4145	4145	0
531	20230717	095900	157508510	4145	4145	4145	4145	10
532	20230717	095800	157467060	4150	4150	4150	4150	0
533	20230717	095700	157467060	4150	4150	4150	4150	0
534	20230717	095600	157467060	4150	4150	4150	4150	0
535	20230717	095500	157467060	4150	4150	4150	4150	50
536	20230717	095400	157259560	4155	4155	4155	4155	0
537	20230717	095300	157259560	4155	4155	4155	4155	0
538	20230717	095200	157259560	4155	4155	4155	4155	0
539	20230717	095100	157259560	4155	4155	4155	4155	0
540	20230717	095000	157259560	4155	4130	4155	4095	402
541	20230717	094900	155594790	4130	4085	4130	4085	101
542	20230717	094800	155178480	4115	4085	4115	4085	1635
543	20230717	094700	148451205	4115	4075	4115	4075	400
544	20230717	094600	146817960	4080	4080	4080	4080	207
545	20230717	094500	145973400	4115	4115	4115	4115	0
546	20230717	094400	145973400	4115	4115	4115	4115	0
547	20230717	094300	145973400	4115	4100	4115	4100	1600
548	20230717	094200	139405050	4070	4110	4110	4070	2674
549	20230717	094100	128517595	4110	4100	4110	4100	2227
550	20230717	094000	119381655	4100	4075	4100	4070	1915
551	20230717	093900	111559085	4080	4080	4085	4075	891
552	20230717	093800	107926215	4085	4095	4100	4075	2212
553	20230717	093700	98908625	4095	4100	4100	4095	452
554	20230717	093600	97057585	4100	4100	4100	4100	3
555	20230717	093500	97045285	4095	4095	4095	4095	1
556	20230717	093400	97041190	4105	4105	4105	4105	10
557	20230717	093300	97000140	4110	4110	4110	4075	2253
558	20230717	093200	87805970	4110	4085	4110	4085	462
559	20230717	093100	85918400	4085	4090	4110	4085	1984
560	20230717	093000	77810690	4090	4090	4095	4090	501
561	20230717	092900	75759105	4090	4095	4095	4090	585
562	20230717	092800	73366445	4090	4090	4090	4090	1002
563	20230717	092700	69268265	4090	4095	4095	4090	755
564	20230717	092600	66179990	4090	4095	4095	4090	2220
565	20230717	092500	57093035	4100	4100	4100	4100	1380
566	20230717	092400	51435035	4100	4100	4100	4100	10
567	20230717	092300	51394035	4110	4110	4110	4110	1
568	20230717	092200	51389925	4110	4110	4110	4110	0
569	20230717	092100	51389925	4110	4110	4110	4110	0
570	20230717	092000	51389925	4110	4110	4110	4110	0
571	20230717	091900	51389925	4110	4100	4110	4100	78
572	20230717	091800	51070005	4095	4100	4100	4095	414
573	20230717	091700	49374670	4110	4100	4110	4100	1269
574	20230717	091600	44171600	4100	4100	4100	4100	450
575	20230717	091500	42326600	4100	4115	4115	4100	214
576	20230717	091400	41446140	4115	4115	4115	4115	53
577	20230717	091300	41228045	4115	4115	4115	4115	0
578	20230717	091200	41228045	4115	4095	4115	4095	1357
579	20230717	091100	35664490	4095	4095	4095	4095	215
580	20230717	091000	34784065	4100	4105	4115	4100	274
581	20230717	090900	33659615	4115	4110	4115	4110	18
582	20230717	090800	33585580	4110	4110	4120	4100	1453
583	20230717	090700	27627740	4120	4115	4130	4100	3700
584	20230717	090600	12431800	4115	4115	4115	4115	20
585	20230717	090500	12349500	4115	4115	4115	4115	1
586	20230717	090400	12345385	4115	4130	4130	4115	960
587	20230717	090300	8392570	4130	4130	4130	4130	1246
588	20230717	090200	3246590	4130	4130	4130	4130	0
589	20230717	090100	3246590	4130	4155	4155	4130	593
590	20230717	090000	797185	4150	4130	4165	4130	193